ALAX ALX
Xếp hạng #?
22:16:37 07/01/2021
ALAX (ALX)
Không theo dõi
Lịch sử giá ALAX (ALX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001718 | $0.001776 | $0.001688 | $0.001742 | $99.66 | $876,304 |
| 2019-02-02 | $0.001753 | $0.001851 | $0.001713 | $0.001773 | $105.96 | $891,580 |
| 2019-02-03 | $0.001785 | $0.001863 | $0.001715 | $0.001750 | $104.29 | $880,310 |
| 2019-02-04 | $0.001728 | $0.001825 | $0.001724 | $0.001753 | $104.52 | $881,478 |
| 2019-02-05 | $0.001777 | $0.001816 | $0.001730 | $0.001788 | $106.29 | $899,330 |
| 2019-02-06 | $0.001807 | $0.001807 | $0.001675 | $0.001704 | $102.35 | $857,042 |
| 2019-02-07 | $0.001714 | $0.001780 | $0.001689 | $0.001721 | $101.69 | $865,758 |
| 2019-02-08 | $0.001740 | $0.002006 | $0.001682 | $0.001940 | $115.05 | $975,854 |
| 2019-02-09 | $0.001911 | $0.002015 | $0.001895 | $0.001980 | $117.96 | $995,510 |
| 2019-02-10 | $0.001951 | $0.002101 | $0.001878 | $0.002053 | $122.03 | $1,032,513 |
| 2019-02-11 | $0.002033 | $0.002121 | $0.001932 | $0.002076 | $124.39 | $1,044,082 |
| 2019-02-12 | $0.002075 | $0.002132 | $0.002049 | $0.002116 | $126.42 | $1,064,112 |
| 2019-02-13 | $0.002104 | $0.002169 | $0.002080 | $0.002095 | $123.36 | $1,053,789 |
| 2019-02-14 | $0.002109 | $0.002177 | $0.002085 | $0.002137 | $127.44 | $1,074,840 |
| 2019-02-15 | $0.002152 | $0.002185 | $0.002113 | $0.002154 | $93.70 | $1,083,296 |
| 2019-02-16 | $0.002159 | $0.002203 | $0.002158 | $0.002188 | $0.1705 | $1,100,124 |
| 2019-02-17 | $0.002187 | $0.002488 | $0.002160 | $0.002480 | $144.86 | $1,247,030 |
| 2019-02-18 | $0.002475 | $0.004062 | $0.002475 | $0.003285 | $327.27 | $1,651,917 |
| 2019-02-19 | $0.003291 | $0.003351 | $0.003208 | $0.003238 | $202.00 | $1,628,645 |
| 2019-02-20 | $0.003207 | $0.003367 | $0.003145 | $0.003367 | $206.02 | $1,693,212 |
| 2019-02-21 | $0.003321 | $0.003330 | $0.003243 | $0.003280 | $149.63 | $1,649,449 |
| 2019-02-22 | $0.003281 | $0.003327 | $0.003060 | $0.003134 | $192.28 | $1,576,008 |
| 2019-02-23 | $0.003155 | $0.003582 | $0.003103 | $0.003576 | $98.33 | $1,798,463 |
| 2019-02-24 | $0.003576 | $0.003712 | $0.002932 | $0.003051 | $2,268.96 | $1,534,150 |
| 2019-02-25 | $0.002970 | $0.003169 | $0.002898 | $0.003006 | $182.36 | $1,511,992 |
| 2019-02-26 | $0.003026 | $0.003114 | $0.002961 | $0.003094 | $185.56 | $1,555,918 |
| 2019-02-27 | $0.003071 | $0.003162 | $0.002935 | $0.003059 | $182.60 | $1,538,623 |
| 2019-02-28 | $0.003036 | $0.003119 | $0.003027 | $0.003077 | $184.91 | $1,547,546 |